Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (OP: CWBHF )

0.2500 +0.0143 (+6.07%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.920 1.990 1.910 1.940 252,262 +0.01(+0.52%)
Sep 29, 2021 2.140 2.140 1.930 1.930 234,796 -0.09(-4.46%)
Sep 28, 2021 2.055 2.100 2.007 2.020 264,550 -0.08(-3.81%)
Sep 27, 2021 2.210 2.210 1.850 2.100 205,349 +0.06(+2.94%)
Sep 24, 2021 2.050 2.135 2.000 2.040 198,746 -0.04(-1.85%)
Sep 23, 2021 1.895 2.229 1.895 2.079 197,925 +0.07(+3.41%)
Sep 22, 2021 1.980 2.136 1.950 2.010 862,659 -0.01(-0.50%)
Sep 21, 2021 2.149 2.149 1.925 2.020 228,190 -0.01(-0.49%)
Sep 20, 2021 2.010 2.060 1.975 2.030 306,417 -0.02(-0.98%)
Sep 17, 2021 2.000 2.100 2.000 2.050 343,749 -0.02(-0.97%)
Sep 16, 2021 2.025 2.235 2.000 2.070 261,549 -0.05(-2.36%)
Sep 15, 2021 2.090 2.120 2.010 2.120 349,021 +0.02(+0.98%)
Sep 14, 2021 2.190 2.190 2.080 2.099 330,325 -0.09(-3.97%)
Sep 13, 2021 2.100 2.300 2.100 2.186 205,069 -0.00(-0.16%)
Sep 10, 2021 2.200 2.302 2.147 2.190 196,362 -0.04(-1.79%)
Sep 09, 2021 2.250 2.280 2.180 2.230 290,948 -0.04(-1.78%)
Sep 08, 2021 2.390 2.450 2.270 2.271 398,158 -0.13(-5.40%)
Sep 07, 2021 2.455 2.455 2.380 2.400 376,967 +0.01(+0.42%)
Sep 03, 2021 2.400 2.540 2.340 2.390 246,445 +0.01(+0.42%)
Sep 02, 2021 2.350 2.440 2.350 2.380 186,253 +0.00(+0.00%)
Sep 01, 2021 2.330 2.500 2.330 2.380 222,838 -0.08(-3.17%)
Aug 31, 2021 2.340 2.470 2.340 2.458 672,590 +0.08(+3.15%)
Aug 30, 2021 2.330 2.400 2.330 2.383 456,256 -0.08(-3.18%)
Aug 27, 2021 2.540 2.610 2.460 2.461 435,944 -0.10(-3.91%)
Aug 26, 2021 2.620 2.650 2.510 2.561 225,322 -0.08(-3.09%)
Aug 25, 2021 2.510 2.830 2.510 2.643 169,600 -0.07(-2.48%)
Aug 24, 2021 2.860 2.860 2.520 2.710 176,006 +0.02(+0.74%)
Aug 23, 2021 2.840 2.840 2.610 2.690 330,641 +0.08(+3.03%)
Aug 20, 2021 2.840 2.840 2.600 2.611 380,091 -0.08(-2.94%)
Aug 19, 2021 2.750 2.900 2.690 2.690 319,953 -0.21(-7.24%)
Aug 18, 2021 2.850 3.190 2.850 2.900 200,776 -0.06(-2.03%)
Aug 17, 2021 3.080 3.080 2.830 2.960 327,014 -0.09(-2.95%)
Aug 16, 2021 3.250 3.505 3.030 3.050 270,896 -0.32(-9.50%)
Aug 13, 2021 3.130 3.380 3.070 3.370 250,092 +0.27(+8.62%)
Aug 12, 2021 3.520 3.520 3.080 3.103 236,479 -0.23(-6.83%)
Aug 11, 2021 3.140 3.460 3.140 3.330 229,671 -0.02(-0.60%)
Aug 10, 2021 3.430 3.430 3.080 3.350 148,080 +0.12(+3.72%)
Aug 09, 2021 3.100 3.430 3.100 3.230 182,247 -0.02(-0.62%)
Aug 06, 2021 3.090 3.290 3.050 3.250 197,317 +0.16(+5.18%)
Aug 05, 2021 3.170 3.310 2.820 3.090 252,619 +0.06(+1.98%)
Aug 04, 2021 2.975 3.172 2.975 3.030 123,069 -0.09(-2.88%)
Aug 03, 2021 3.210 3.220 3.090 3.120 88,890 -0.08(-2.65%)
Aug 02, 2021 2.920 3.230 2.920 3.205 134,618 +0.00(+0.07%)
Jul 30, 2021 3.540 3.540 3.050 3.203 171,113 -0.08(-2.32%)
Jul 29, 2021 3.450 3.500 3.270 3.279 98,778 -0.10(-2.99%)
Jul 28, 2021 3.171 3.410 3.154 3.380 204,102 +0.26(+8.23%)
Jul 27, 2021 3.160 3.190 3.100 3.123 228,552 -0.07(-2.10%)
Jul 26, 2021 3.200 3.430 3.130 3.190 122,090 -0.04(-1.24%)
Jul 23, 2021 3.200 3.300 3.150 3.230 165,246 -0.02(-0.62%)
Jul 22, 2021 3.500 3.500 3.205 3.250 134,325 -0.09(-2.59%)
Jul 21, 2021 3.200 3.337 3.150 3.336 129,412 +0.19(+5.92%)
Jul 20, 2021 3.100 3.232 3.060 3.150 190,473 +0.05(+1.54%)
Jul 19, 2021 3.200 3.200 3.030 3.102 251,798 -0.10(-3.06%)
Jul 16, 2021 3.360 3.400 3.200 3.200 168,365 -0.14(-4.19%)
Jul 15, 2021 3.300 3.410 3.290 3.340 188,728 -0.01(-0.30%)
Jul 14, 2021 3.350 3.680 3.330 3.350 186,963 -0.17(-4.83%)
Jul 13, 2021 3.330 3.580 3.330 3.520 207,522 +0.18(+5.29%)
Jul 12, 2021 3.500 3.500 3.340 3.343 260,894 -0.08(-2.25%)
Jul 09, 2021 3.400 3.490 3.350 3.420 197,683 +0.02(+0.50%)
Jul 08, 2021 3.380 3.600 3.320 3.403 301,986 -0.04(-1.16%)
Jul 07, 2021 3.380 3.620 3.380 3.443 218,943 -0.08(-2.19%)
Jul 06, 2021 3.525 3.720 3.330 3.520 372,001 -0.17(-4.61%)
Jul 02, 2021 3.610 3.753 3.500 3.690 161,658 +0.04(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.